Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
33.963,84 -106,58 (-0,31%) Nasdaq
13.211,81 -12,18 (-0,09%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,33 +0,70 (+0,78%) Bitcoin EUR
24.925,14 +0,56 (+0,00%)
Stereotaxis, Inc. (STXS)
NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
23 set 2022 - 23 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 set 2023 | 1,7700 | 1,7800 | 1,6500 | 1,6800 | 1,6800 | 102.655 |
| 21 set 2023 | 1,7800 | 1,8100 | 1,7300 | 1,7800 | 1,7800 | 71.500 |
| 20 set 2023 | 1,7900 | 1,8200 | 1,7600 | 1,7700 | 1,7700 | 153.800 |
| 19 set 2023 | 1,7000 | 1,8200 | 1,6400 | 1,7900 | 1,7900 | 347.400 |
| 18 set 2023 | 1,6200 | 1,6400 | 1,5900 | 1,6100 | 1,6100 | 122.500 |
| 15 set 2023 | 1,6500 | 1,6600 | 1,5600 | 1,6200 | 1,6200 | 447.100 |
| 14 set 2023 | 1,6800 | 1,6800 | 1,6300 | 1,6500 | 1,6500 | 112.700 |
| 13 set 2023 | 1,7100 | 1,7300 | 1,6500 | 1,6700 | 1,6700 | 100.000 |
| 12 set 2023 | 1,7000 | 1,7500 | 1,6800 | 1,7100 | 1,7100 | 76.000 |
| 11 set 2023 | 1,6500 | 1,7400 | 1,6100 | 1,6800 | 1,6800 | 123.700 |
| 08 set 2023 | 1,7200 | 1,7500 | 1,6900 | 1,6900 | 1,6900 | 91.700 |
| 07 set 2023 | 1,8200 | 1,8200 | 1,7300 | 1,7500 | 1,7500 | 85.800 |
| 06 set 2023 | 1,8500 | 1,8600 | 1,7600 | 1,8200 | 1,8200 | 103.400 |
| 05 set 2023 | 1,8200 | 1,8900 | 1,7700 | 1,8400 | 1,8400 | 207.300 |
| 01 set 2023 | 1,7300 | 1,8600 | 1,7000 | 1,8200 | 1,8200 | 283.600 |
| 31 ago 2023 | 1,7200 | 1,7900 | 1,7000 | 1,7000 | 1,7000 | 155.500 |
| 30 ago 2023 | 1,7400 | 1,7600 | 1,6600 | 1,7000 | 1,7000 | 126.100 |
| 29 ago 2023 | 1,6700 | 1,7500 | 1,6500 | 1,7300 | 1,7300 | 94.800 |
| 28 ago 2023 | 1,6600 | 1,7600 | 1,6200 | 1,7300 | 1,7300 | 139.300 |
| 25 ago 2023 | 1,7500 | 1,7700 | 1,6500 | 1,6600 | 1,6600 | 146.400 |
| 24 ago 2023 | 1,7400 | 1,8200 | 1,7100 | 1,7800 | 1,7800 | 256.900 |
| 23 ago 2023 | 1,7500 | 1,7900 | 1,7000 | 1,7100 | 1,7100 | 100.400 |
| 22 ago 2023 | 1,6400 | 1,8800 | 1,6400 | 1,7700 | 1,7700 | 514.500 |
| 21 ago 2023 | 1,5600 | 1,7100 | 1,5400 | 1,6600 | 1,6600 | 333.900 |
| 18 ago 2023 | 1,4900 | 1,5800 | 1,4800 | 1,5500 | 1,5500 | 97.000 |
| 17 ago 2023 | 1,5900 | 1,5900 | 1,4900 | 1,5200 | 1,5200 | 85.500 |
| 16 ago 2023 | 1,5600 | 1,5800 | 1,5100 | 1,5600 | 1,5600 | 92.700 |
| 15 ago 2023 | 1,5400 | 1,6000 | 1,5400 | 1,5600 | 1,5600 | 58.800 |
| 14 ago 2023 | 1,5800 | 1,5800 | 1,5100 | 1,5600 | 1,5600 | 64.800 |
| 11 ago 2023 | 1,6000 | 1,6000 | 1,5400 | 1,5600 | 1,5600 | 65.300 |
| 10 ago 2023 | 1,4700 | 1,6300 | 1,4500 | 1,6100 | 1,6100 | 502.000 |
| 09 ago 2023 | 1,4000 | 1,4400 | 1,4000 | 1,4200 | 1,4200 | 122.900 |
| 08 ago 2023 | 1,5200 | 1,5200 | 1,3300 | 1,4200 | 1,4200 | 497.800 |
| 07 ago 2023 | 1,5000 | 1,5100 | 1,4600 | 1,5000 | 1,5000 | 133.800 |
| 04 ago 2023 | 1,4800 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 56.100 |
| 03 ago 2023 | 1,5100 | 1,5400 | 1,4400 | 1,4700 | 1,4700 | 243.800 |
| 02 ago 2023 | 1,4800 | 1,5200 | 1,4700 | 1,5100 | 1,5100 | 154.800 |
| 01 ago 2023 | 1,5600 | 1,5600 | 1,4800 | 1,4900 | 1,4900 | 112.200 |
| 31 lug 2023 | 1,4900 | 1,5900 | 1,4900 | 1,5500 | 1,5500 | 177.500 |
| 28 lug 2023 | 1,4600 | 1,5200 | 1,4400 | 1,5200 | 1,5200 | 156.500 |
| 27 lug 2023 | 1,4900 | 1,5100 | 1,4200 | 1,4600 | 1,4600 | 206.600 |
| 26 lug 2023 | 1,5100 | 1,5600 | 1,4800 | 1,4900 | 1,4900 | 133.700 |
| 25 lug 2023 | 1,5700 | 1,6200 | 1,5000 | 1,5000 | 1,5000 | 235.300 |
| 24 lug 2023 | 1,6200 | 1,6200 | 1,5700 | 1,5900 | 1,5900 | 82.600 |
| 21 lug 2023 | 1,5300 | 1,6100 | 1,5000 | 1,6100 | 1,6100 | 134.400 |
| 20 lug 2023 | 1,5100 | 1,5600 | 1,4800 | 1,5100 | 1,5100 | 272.000 |
| 19 lug 2023 | 1,5100 | 1,5400 | 1,4800 | 1,5000 | 1,5000 | 275.700 |
| 18 lug 2023 | 1,5000 | 1,5300 | 1,4700 | 1,5100 | 1,5100 | 528.200 |
| 17 lug 2023 | 1,4700 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | 85.200 |
| 14 lug 2023 | 1,5500 | 1,5600 | 1,4700 | 1,4900 | 1,4900 | 121.900 |
| 13 lug 2023 | 1,5000 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 290.500 |
| 12 lug 2023 | 1,5100 | 1,5200 | 1,4800 | 1,4900 | 1,4900 | 89.800 |
| 11 lug 2023 | 1,4800 | 1,5100 | 1,4700 | 1,4900 | 1,4900 | 78.300 |
| 10 lug 2023 | 1,4800 | 1,5200 | 1,4500 | 1,4800 | 1,4800 | 44.500 |
| 07 lug 2023 | 1,4900 | 1,5200 | 1,4700 | 1,4900 | 1,4900 | 133.800 |
| 06 lug 2023 | 1,5100 | 1,5200 | 1,4300 | 1,4700 | 1,4700 | 287.400 |
| 05 lug 2023 | 1,5500 | 1,5600 | 1,5100 | 1,5100 | 1,5100 | 123.600 |
| 03 lug 2023 | 1,5600 | 1,6100 | 1,5100 | 1,5400 | 1,5400 | 149.300 |
| 30 giu 2023 | 1,5400 | 1,5700 | 1,5100 | 1,5300 | 1,5300 | 137.400 |
| 29 giu 2023 | 1,5100 | 1,5600 | 1,5000 | 1,5300 | 1,5300 | 189.100 |
| 28 giu 2023 | 1,5600 | 1,6000 | 1,5000 | 1,5100 | 1,5100 | 183.500 |
| 27 giu 2023 | 1,5700 | 1,6000 | 1,5200 | 1,5600 | 1,5600 | 191.800 |
| 26 giu 2023 | 1,6400 | 1,6500 | 1,5600 | 1,5800 | 1,5800 | 212.600 |
| 23 giu 2023 | 1,5200 | 1,6400 | 1,5200 | 1,6100 | 1,6100 | 299.300 |
| 22 giu 2023 | 1,6000 | 1,6100 | 1,5000 | 1,5400 | 1,5400 | 366.300 |
| 21 giu 2023 | 1,6000 | 1,6100 | 1,5500 | 1,5500 | 1,5500 | 263.400 |
| 20 giu 2023 | 1,7300 | 1,7300 | 1,5900 | 1,6000 | 1,6000 | 433.800 |
| 16 giu 2023 | 1,8000 | 1,8600 | 1,5900 | 1,6100 | 1,6100 | 2.217.400 |
| 15 giu 2023 | 2,0000 | 2,0900 | 2,0000 | 2,0200 | 2,0200 | 77.300 |
| 14 giu 2023 | 2,0400 | 2,1300 | 2,0000 | 2,0100 | 2,0100 | 96.200 |
| 13 giu 2023 | 2,1800 | 2,3500 | 2,0300 | 2,0400 | 2,0400 | 396.900 |
| 12 giu 2023 | 2,1100 | 2,2200 | 2,0800 | 2,1800 | 2,1800 | 182.700 |
| 09 giu 2023 | 2,1400 | 2,2100 | 2,1000 | 2,1000 | 2,1000 | 72.200 |
| 08 giu 2023 | 2,1300 | 2,2100 | 2,1000 | 2,1400 | 2,1400 | 325.600 |
| 07 giu 2023 | 2,1500 | 2,1700 | 2,1000 | 2,1400 | 2,1400 | 94.600 |
| 06 giu 2023 | 2,1400 | 2,2100 | 2,1400 | 2,1700 | 2,1700 | 61.100 |
| 05 giu 2023 | 2,2100 | 2,2500 | 2,1200 | 2,1300 | 2,1300 | 97.600 |
| 02 giu 2023 | 2,2600 | 2,2600 | 2,1500 | 2,2200 | 2,2200 | 327.700 |
| 01 giu 2023 | 2,2600 | 2,3100 | 2,1800 | 2,2700 | 2,2700 | 355.500 |
| 31 mag 2023 | 2,1900 | 2,3400 | 2,1100 | 2,2700 | 2,2700 | 400.100 |
| 30 mag 2023 | 2,2300 | 2,2900 | 2,1000 | 2,2000 | 2,2000 | 189.700 |
| 26 mag 2023 | 2,1200 | 2,2300 | 2,0500 | 2,2200 | 2,2200 | 171.500 |
| 25 mag 2023 | 2,0300 | 2,1200 | 2,0300 | 2,1000 | 2,1000 | 196.800 |
| 24 mag 2023 | 2,0600 | 2,1700 | 2,0200 | 2,1100 | 2,1100 | 183.000 |
| 23 mag 2023 | 2,1100 | 2,1500 | 1,9700 | 2,0700 | 2,0700 | 435.800 |
| 22 mag 2023 | 2,1900 | 2,2600 | 2,0600 | 2,1600 | 2,1600 | 826.300 |
| 19 mag 2023 | 1,8400 | 2,3800 | 1,8200 | 2,2500 | 2,2500 | 4.971.300 |
| 18 mag 2023 | 1,6900 | 1,7500 | 1,6600 | 1,6900 | 1,6900 | 497.200 |
| 17 mag 2023 | 1,7700 | 1,7700 | 1,6800 | 1,6900 | 1,6900 | 165.000 |
| 16 mag 2023 | 1,6700 | 1,8400 | 1,6500 | 1,7600 | 1,7600 | 253.800 |
| 15 mag 2023 | 1,7000 | 1,7300 | 1,6100 | 1,6800 | 1,6800 | 440.400 |
| 12 mag 2023 | 1,7500 | 1,7600 | 1,7000 | 1,7200 | 1,7200 | 109.800 |
| 11 mag 2023 | 1,7700 | 1,8200 | 1,7100 | 1,7400 | 1,7400 | 99.200 |
| 10 mag 2023 | 1,7300 | 1,8100 | 1,7100 | 1,7900 | 1,7900 | 182.600 |
| 09 mag 2023 | 1,7300 | 1,7700 | 1,6300 | 1,7300 | 1,7300 | 249.100 |
| 08 mag 2023 | 1,8200 | 1,8400 | 1,7500 | 1,7600 | 1,7600 | 158.200 |
| 05 mag 2023 | 1,7700 | 1,8800 | 1,7600 | 1,8300 | 1,8300 | 164.100 |
| 04 mag 2023 | 1,7700 | 1,8000 | 1,7100 | 1,7600 | 1,7600 | 60.500 |
| 03 mag 2023 | 1,7700 | 1,8300 | 1,7600 | 1,7600 | 1,7600 | 129.200 |
| 02 mag 2023 | 1,7900 | 1,8000 | 1,7200 | 1,7600 | 1,7600 | 243.600 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2023 Yahoo. Tutti i diritti riservati.
